General Electric (NY: GE )

75.25 -0.49 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 115.44 116.64 114.48 115.48 12,187 -1.56(-1.33%)
Aug 30, 2010 117.36 117.76 116.08 117.04 4,552,662 +0.96(+0.83%)
Aug 27, 2010 117.04 118.08 114.96 116.08 5,810,886 -1.04(-0.89%)
Aug 26, 2010 117.12 118.48 115.52 117.12 1,447 +0.56(+0.48%)
Aug 25, 2010 115.68 117.44 114.00 116.56 841,970 +0.24(+0.21%)
Aug 24, 2010 116.32 118.00 115.28 116.32 27,994 -2.80(-2.35%)
Aug 23, 2010 121.76 122.16 118.80 119.12 6,944,169 -1.12(-0.93%)
Aug 20, 2010 121.44 121.44 119.12 120.24 8,176,074 -1.76(-1.44%)
Aug 19, 2010 124.48 125.12 120.40 122.00 33,305 -3.60(-2.87%)
Aug 18, 2010 124.64 125.92 124.08 125.60 5,875 +0.96(+0.77%)
Aug 17, 2010 125.28 125.92 124.00 124.64 14,210 +0.96(+0.78%)
Aug 16, 2010 122.32 123.92 121.20 123.68 7,047,252 +0.64(+0.52%)
Aug 13, 2010 123.04 124.16 122.72 123.04 5,206,340 -0.68(-0.55%)
Aug 12, 2010 123.36 125.44 122.72 123.72 7,277,105 -1.76(-1.40%)
Aug 11, 2010 127.84 128.24 124.32 125.48 23,262 -3.88(-3.00%)
Aug 10, 2010 129.36 130.72 127.66 129.36 739 -1.68(-1.28%)
Aug 09, 2010 131.36 131.68 130.40 131.04 4,988,495 -0.56(-0.43%)
Aug 06, 2010 131.60 131.60 128.72 131.60 7,369,428 -0.56(-0.42%)
Aug 05, 2010 131.84 132.32 130.16 132.16 5,820,880 +0.32(+0.24%)
Aug 04, 2010 131.28 132.08 130.96 131.84 11,246 +0.64(+0.49%)
Aug 03, 2010 131.12 132.16 130.88 131.20 7,219 -0.08(-0.06%)
Aug 02, 2010 130.56 131.76 130.48 131.28 8,421,205 +2.32(+1.80%)
Jul 30, 2010 128.96 129.92 127.28 128.96 7,533,505 -0.24(-0.19%)
Jul 29, 2010 129.20 129.92 127.52 129.20 15,942 -0.24(-0.19%)
Jul 28, 2010 129.44 129.44 127.60 129.44 1,772 +0.00(+0.00%)
Jul 27, 2010 129.44 132.56 128.80 129.44 7,233 +0.32(+0.25%)
Jul 26, 2010 127.28 129.28 125.60 129.12 10,111,268 +3.44(+2.74%)
Jul 23, 2010 121.68 126.80 120.24 125.68 14,091,912 +4.00(+3.29%)
Jul 22, 2010 120.64 122.32 119.76 121.68 28,666 +2.96(+2.49%)
Jul 21, 2010 120.88 121.60 117.12 118.72 8,125,171 -0.80(-0.67%)
Jul 20, 2010 119.52 120.08 114.88 119.52 8,409,920 +2.56(+2.19%)
Jul 19, 2010 116.40 117.92 115.76 116.96 6,132,513 +0.56(+0.48%)
Jul 16, 2010 116.40 120.48 116.00 116.40 15,676,866 -3.76(-3.13%)
Jul 15, 2010 121.28 122.24 119.04 120.16 9,912,659 -1.44(-1.18%)
Jul 14, 2010 122.08 122.40 120.48 121.60 12,398 -0.08(-0.07%)
Jul 13, 2010 121.68 122.80 121.28 121.68 23,046 +2.24(+1.88%)
Jul 12, 2010 119.20 119.92 118.24 119.44 4,793,225 -0.16(-0.13%)
Jul 09, 2010 119.60 119.92 118.00 119.60 5,761,766 +0.96(+0.81%)
Jul 08, 2010 118.96 121.36 116.56 118.64 15,928 +1.68(+1.44%)
Jul 07, 2010 111.92 117.28 111.68 116.96 11,461,792 +5.20(+4.65%)
Jul 06, 2010 112.88 114.51 110.48 111.76 3,407 +0.72(+0.65%)
Jul 02, 2010 111.04 114.08 110.00 111.04 9,818,067 -2.08(-1.84%)
Jul 01, 2010 114.64 115.44 110.96 113.12 13,382,604 -2.24(-1.94%)
Jun 30, 2010 115.36 117.52 114.80 115.36 4,401 +0.08(+0.07%)
Jun 29, 2010 115.28 118.32 114.16 115.28 32,438 -4.00(-3.35%)
Jun 25, 2010 119.28 121.20 118.56 119.28 16,778,692 -1.36(-1.13%)
Jun 24, 2010 120.64 123.60 120.02 120.64 11,143 -2.48(-2.01%)
Jun 23, 2010 126.08 127.12 122.96 123.12 12,194,554 -3.20(-2.53%)
Jun 22, 2010 128.72 129.36 126.16 126.32 69,704 -2.48(-1.93%)
Jun 21, 2010 129.68 131.60 128.24 128.80 8,901,676 +1.20(+0.94%)
Jun 18, 2010 127.60 128.40 126.88 127.60 7,416,092 +0.32(+0.25%)
Jun 17, 2010 126.96 127.44 125.20 127.28 7,240 +0.48(+0.38%)
Jun 16, 2010 126.80 128.72 124.96 126.80 10,830,966 +0.56(+0.44%)
Jun 15, 2010 126.24 126.80 122.88 126.24 2,097 +3.12(+2.53%)
Jun 14, 2010 126.16 127.04 122.80 123.12 9,465,111 -1.36(-1.09%)
Jun 11, 2010 124.24 124.88 122.96 124.48 8,856,460 -0.96(-0.77%)
Jun 10, 2010 125.44 126.96 124.16 125.44 16,490 +2.88(+2.35%)
Jun 09, 2010 124.64 125.60 121.76 122.56 8,351,820 -1.28(-1.03%)
Jun 08, 2010 123.68 124.40 120.40 123.84 501 +0.56(+0.45%)
Jun 07, 2010 125.84 126.00 122.96 123.28 9,134,734 -2.40(-1.91%)
Jun 04, 2010 125.68 128.64 124.48 125.68 14,302,505 -5.92(-4.50%)
Jun 03, 2010 131.28 131.84 129.84 131.60 6,479,662 +0.80(+0.61%)
Jun 02, 2010 130.80 131.12 127.60 130.80 7,856,108 +2.96(+2.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.